AKR: Acadia Realty Trust

As of Friday, December 12th, 2025

$ 19.83

-0.31 -1.54%

Open: 20.21
High: 20.26
Low: 19.79
Volume: 1,745,914
Previous Close on Thursday, December 11th, 2025

$ 20.14

+0.03 +0.15%

Open: 20.18
High: 20.38
Low: 19.86
Volume: 1,689,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 20.21 20.26 19.79 19.83 1,745,914 -0.31 -1.54
2025-12-11 20.18 20.38 19.86 20.14 1,689,101 +0.03 +0.15
2025-12-10 19.98 20.46 19.74 20.11 1,450,413 +0.23 +1.16
2025-12-09 19.62 20.04 19.62 19.88 758,561 +0.27 +1.38
2025-12-08 19.73 19.79 19.51 19.61 691,129 -0.07 -0.36
2025-12-05 19.66 19.86 19.65 19.68 964,076 -0.06 -0.30
2025-12-04 19.70 19.93 19.58 19.74 1,431,365 +0.05 +0.25
2025-12-03 20.25 20.25 19.69 19.69 1,575,647 -0.09 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.46
On 2025-12-10		 19.51
On 2025-12-08		 0.15 0.76 20.46
On 2025-12-10		 19.79
On 2025-12-12		 -3.27 19.91
10D 20.48
On 2025-12-01		 19.51
On 2025-12-08		 -0.74 -3.60 20.48
On 2025-12-01		 19.51
On 2025-12-08		 -4.74 19.87
20D 20.83
On 2025-11-26		 19.51
On 2025-12-08		 -0.22 -1.10 20.83
On 2025-11-26		 19.51
On 2025-12-08		 -6.34 19.99
WTD 20.46
On 2025-12-10		 19.51
On 2025-12-08		 0.15 0.76 20.46
On 2025-12-10		 19.79
On 2025-12-12		 -3.27 19.91
MTD 20.48
On 2025-12-01		 19.51
On 2025-12-08		 -0.74 -3.60 20.48
On 2025-12-01		 19.51
On 2025-12-08		 -4.74 19.87
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AKR

Acadia Realty Trust

19.83 -0.31 -1.54 1,745,914